股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
北方稀土( 600111.SH 上证)
板块 :有色金属_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-09-3010.8310.8510.6810.74-0.56%-0.12%-4.41%21,007,900225,907,00061%10.75-0.74%10.79-0.43%10.89-1.26%11.24-0.36%-0.36%
2020-09-2910.8010.8910.7810.800.56%-0.30%-4.22%19,624,100212,596,00056%10.830.48%10.84-0.91%11.03-0.80%11.28-0.36%-0.40%
2020-09-2810.8310.8710.7110.74-0.65%-0.38%-5.10%20,881,800225,123,00057%10.78-0.81%10.93-1.62%11.12-1.39%11.32-0.58%-0.44%
2020-09-2511.0011.1010.7610.81-1.82%-0.54%-5.03%33,325,700362,227,00084%10.87-1.81%11.11-1.28%11.28-1.22%11.38-0.37%-0.48%
2020-09-2411.1911.2210.9611.01-3.00%-0.53%-3.63%39,832,100440,921,000101%11.07-2.96%11.26-1.87%11.42-0.54%11.43-0.25%-0.52%
2020-09-2311.3411.5311.3011.350.98%-0.49%-0.91%34,116,000389,113,00085%11.410.72%11.47-0.44%11.480.04%11.45-0.05%-0.57%
2020-09-2211.4011.4411.2011.24-2.94%-0.75%-1.92%36,409,200412,340,00085%11.33-2.87%11.52-0.17%11.47-0.24%11.46-0.37%-0.64%
2020-09-2111.6711.7811.5511.58-0.94%-0.69%0.68%40,392,100470,970,00095%11.660.90%11.540.80%11.500.12%11.50-0.31%-0.71%
2020-09-1811.3311.7711.3211.692.63%1.16%1.32%53,018,800612,660,000121%11.561.82%11.450.54%11.490.43%11.54-0.29%-0.74%
2020-09-1711.3211.4711.2311.390.26%0.36%-1.57%28,464,700323,058,00065%11.35-0.04%11.39-0.86%11.440.04%11.57-0.63%-0.80%
2020-09-1611.4711.4711.2811.36-1.22%0.05%-2.45%27,328,000310,288,00059%11.35-0.93%11.490.11%11.43-0.16%11.65-0.81%-0.85%
2020-09-1511.6011.6011.3611.50-0.95%0.34%-2.04%30,338,700347,723,00061%11.46-0.99%11.480.32%11.45-0.46%11.74-0.73%-1.00%
2020-09-1411.4411.7211.4111.611.57%0.29%-1.83%51,626,700597,617,000100%11.581.93%11.440.31%11.50-0.64%11.83-0.99%-1.04%
2020-09-1111.3011.4611.2111.430.88%0.64%-4.30%38,762,000440,209,00071%11.36-0.16%11.41-0.96%11.58-0.76%11.94-0.76%-1.02%
2020-09-1011.4611.5311.1511.33-0.26%-0.40%-5.86%57,009,600648,473,00099%11.38-0.82%11.52-1.66%11.67-1.35%12.04-0.74%-0.99%
2020-09-0911.5811.6911.3211.36-3.65%-0.95%-6.31%55,960,300641,813,00096%11.47-2.43%11.71-1.31%11.83-1.55%12.13-0.79%-0.97%
2020-09-0811.7111.8711.6211.790.86%0.31%-3.53%44,163,800519,115,00072%11.75-1.48%11.86-1.02%12.01-1.06%12.22-1.01%-0.95%
2020-09-0711.9212.1811.6611.69-2.18%-2.01%-5.31%51,786,600617,816,00078%11.930.27%11.99-1.04%12.14-1.15%12.35-0.68%-0.94%
2020-09-0411.8811.9911.8111.95-1.08%0.44%-3.86%43,233,500514,389,00063%11.90-1.86%12.11-1.31%12.28-0.58%12.43-0.88%-0.95%
2020-09-0312.1912.3012.0112.08-1.23%-0.36%-3.67%48,096,000583,114,00065%12.12-1.03%12.27-1.14%12.35-0.09%12.54-1.14%-0.98%
2020-09-0212.4412.4712.1212.23-2.32%-0.16%-3.58%62,993,300771,666,00078%12.25-1.61%12.42-0.28%12.36-0.12%12.68-2.30%-0.94%
2020-09-0112.2812.5912.2412.521.38%0.55%-3.57%48,614,500605,315,00053%12.45-0.73%12.450.57%12.38-0.84%12.98-1.09%-0.67%
2020-08-3112.4912.7712.3512.35-0.96%-1.53%-5.91%67,592,000847,757,00069%12.541.53%12.380.54%12.48-0.42%13.13-0.77%-0.51%
2020-08-2812.2012.5412.0012.471.38%0.95%-5.73%64,704,100799,315,00061%12.351.02%12.31-1.52%12.54-1.06%13.23-0.53%-0.37%
2020-08-2712.2412.3512.1012.301.07%0.59%-7.51%62,174,100760,271,00057%12.23-0.90%12.50-1.23%12.67-1.73%13.30-0.52%-0.27%
2020-08-2612.5612.7312.0812.17-3.79%-1.37%-8.97%89,972,5001,110,190,00081%12.34-3.81%12.66-1.77%12.89-3.47%13.37-0.54%-0.19%
2020-08-2513.1513.1912.5712.65-3.44%-1.39%-5.88%96,787,5001,241,632,00086%12.83-0.09%12.89-1.57%13.36-1.56%13.44-0.98%-0.10%
2020-08-2412.9513.1312.5613.101.31%2.02%-3.49%67,423,300865,687,00055%12.84-1.01%13.09-3.65%13.57-0.71%13.57-0.78%0.07%
2020-08-2113.2413.3212.7012.93-2.05%-0.32%-5.48%101,252,1001,313,377,00075%12.97-2.82%13.59-1.92%13.67-0.64%13.68-1.16%0.25%
2020-08-2013.5413.5513.0713.200.00%-1.10%-4.63%113,662,5001,517,063,00076%13.35-5.69%13.85-0.64%13.75-0.14%13.84-0.72%0.53%